Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 08, 2024 | 3.0800 | 3.0800 | 2.8780 | 2.9200 | 2.9200 | 31,707 |
Jul 05, 2024 | 3.0200 | 3.1000 | 2.9320 | 3.0040 | 3.0040 | 24,718 |
Jul 04, 2024 | 3.0800 | 3.1160 | 2.9580 | 3.0300 | 3.0300 | 87,716 |
Jul 03, 2024 | 3.1380 | 4.0500 | 2.9060 | 3.0400 | 3.0400 | 263,180 |
Jul 02, 2024 | 3.0720 | 3.2500 | 3.0720 | 3.1060 | 3.1060 | 11,752 |
Jul 01, 2024 | 3.1940 | 3.2840 | 3.1280 | 3.1280 | 3.1280 | 7,544 |
Jun 28, 2024 | 3.1120 | 3.1720 | 3.0800 | 3.0940 | 3.0940 | 26,142 |
Jun 27, 2024 | 3.1080 | 3.1660 | 3.0340 | 3.1200 | 3.1200 | 9,510 |
Jun 26, 2024 | 3.3100 | 3.4500 | 2.9840 | 3.0900 | 3.0900 | 15,310 |
Jun 25, 2024 | 3.2640 | 3.3920 | 3.1920 | 3.3920 | 3.3920 | 12,723 |
Jun 24, 2024 | 3.0660 | 3.3000 | 3.0400 | 3.2300 | 3.2300 | 30,757 |
Jun 21, 2024 | 3.0720 | 3.1000 | 3.0100 | 3.0680 | 3.0680 | 13,106 |
Jun 20, 2024 | 3.0360 | 3.0820 | 3.0160 | 3.0160 | 3.0160 | 16,930 |
Jun 19, 2024 | 2.9960 | 3.0540 | 2.9500 | 3.0300 | 3.0300 | 17,122 |
Jun 18, 2024 | 3.2140 | 3.2340 | 2.9540 | 2.9940 | 2.9940 | 50,853 |
Jun 17, 2024 | 3.4620 | 3.4700 | 3.2480 | 3.2700 | 3.2700 | 12,398 |
Jun 14, 2024 | 3.6880 | 3.6900 | 3.4040 | 3.4040 | 3.4040 | 41,033 |
Jun 13, 2024 | 3.8040 | 3.8780 | 3.7260 | 3.7380 | 3.7380 | 9,777 |
Jun 12, 2024 | 3.9180 | 3.9500 | 3.8620 | 3.9000 | 3.9000 | 20,062 |
Jun 11, 2024 | 4.2200 | 4.2500 | 3.7440 | 3.9680 | 3.9680 | 15,720 |
Jun 10, 2024 | 4.4060 | 4.4060 | 3.9960 | 4.2000 | 4.2000 | 72,696 |
Jun 07, 2024 | 4.7000 | 4.7000 | 4.1560 | 4.1560 | 4.1560 | 51,105 |
Jun 06, 2024 | 4.1560 | 4.8080 | 4.1560 | 4.5000 | 4.5000 | 179,316 |
Jun 05, 2024 | 3.6860 | 4.2000 | 3.6860 | 4.1680 | 4.1680 | 59,420 |
Jun 04, 2024 | 4.0080 | 4.1320 | 3.6920 | 3.6920 | 3.6920 | 52,000 |
Jun 03, 2024 | 3.6200 | 4.1300 | 3.6200 | 3.9980 | 3.9980 | 34,523 |
May 31, 2024 | 3.4520 | 3.6840 | 3.4440 | 3.5800 | 3.5800 | 25,779 |
May 30, 2024 | 3.5380 | 3.5400 | 3.3260 | 3.4000 | 3.4000 | 35,373 |
May 29, 2024 | 3.4060 | 3.7300 | 3.1840 | 3.7300 | 3.7300 | 56,858 |
May 28, 2024 | 3.4460 | 3.5320 | 3.1500 | 3.2980 | 3.2980 | 51,558 |
May 27, 2024 | 3.4800 | 3.5400 | 3.4100 | 3.4400 | 3.4400 | 16,690 |
May 24, 2024 | 3.7320 | 3.7360 | 3.4680 | 3.4680 | 3.4680 | 36,861 |
May 23, 2024 | 3.7500 | 4.0000 | 3.6000 | 3.6000 | 3.6000 | 35,732 |
May 22, 2024 | 3.0000 | 3.9640 | 3.0000 | 3.4860 | 3.4860 | 142,006 |
May 21, 2024 | 3.1020 | 3.2520 | 3.0060 | 3.0060 | 3.0060 | 11,141 |
May 20, 2024 | 3.3000 | 3.3600 | 3.0820 | 3.0920 | 3.0920 | 34,395 |
May 17, 2024 | 3.2500 | 3.5840 | 3.1860 | 3.1860 | 3.1860 | 130,981 |
May 16, 2024 | 2.9020 | 3.3000 | 2.9020 | 3.1500 | 3.1500 | 37,388 |
May 15, 2024 | 2.8360 | 3.0220 | 2.8360 | 2.9880 | 2.9880 | 11,728 |
May 14, 2024 | 2.7260 | 2.9300 | 2.7260 | 2.9300 | 2.9300 | 23,754 |
May 13, 2024 | 2.7280 | 2.8080 | 2.6820 | 2.7520 | 2.7520 | 11,201 |
May 10, 2024 | 2.7480 | 2.8100 | 2.7200 | 2.7200 | 2.7200 | 14,251 |
May 09, 2024 | 2.7000 | 2.7660 | 2.6620 | 2.7640 | 2.7640 | 6,100 |
May 08, 2024 | 2.8120 | 2.8120 | 2.6580 | 2.7000 | 2.7000 | 4,460 |
May 07, 2024 | 2.7620 | 2.8840 | 2.6860 | 2.8840 | 2.8840 | 10,719 |
May 06, 2024 | 2.9900 | 3.0000 | 2.6780 | 2.7720 | 2.7720 | 43,555 |
May 03, 2024 | 2.6200 | 2.8720 | 2.5360 | 2.8720 | 2.8720 | 10,195 |
May 02, 2024 | 2.4200 | 2.5840 | 2.4020 | 2.5840 | 2.5840 | 8,888 |
Apr 30, 2024 | 2.3320 | 2.4080 | 2.3220 | 2.3780 | 2.3780 | 17,752 |
Apr 29, 2024 | 2.1940 | 2.3520 | 2.1480 | 2.3440 | 2.3440 | 31,924 |
Apr 26, 2024 | 2.2000 | 2.2620 | 2.1440 | 2.1440 | 2.1440 | 26,387 |
Apr 25, 2024 | 2.3660 | 2.3780 | 2.0560 | 2.1000 | 2.1000 | 32,691 |
Apr 24, 2024 | 2.4040 | 2.4760 | 2.1960 | 2.2660 | 2.2660 | 25,783 |
Apr 23, 2024 | 2.3500 | 2.5000 | 2.3500 | 2.4000 | 2.4000 | 30,080 |
Apr 22, 2024 | 2.3100 | 2.4020 | 2.2940 | 2.3980 | 2.3980 | 15,997 |
Apr 19, 2024 | 2.2480 | 2.3460 | 2.2480 | 2.2880 | 2.2880 | 38,377 |
Apr 18, 2024 | 2.4320 | 2.4380 | 2.3000 | 2.3100 | 2.3100 | 9,871 |
Apr 17, 2024 | 2.5300 | 2.5460 | 2.4140 | 2.4280 | 2.4280 | 17,776 |
Apr 16, 2024 | 2.4740 | 2.6140 | 2.4220 | 2.5740 | 2.5740 | 12,906 |
Apr 15, 2024 | 2.7000 | 2.7900 | 2.4940 | 2.5000 | 2.5000 | 36,581 |
Apr 12, 2024 | 2.7860 | 2.7900 | 2.6980 | 2.6980 | 2.6980 | 11,180 |
Apr 11, 2024 | 2.7720 | 2.7760 | 2.7000 | 2.7760 | 2.7760 | 10,562 |
Apr 10, 2024 | 2.6880 | 2.7900 | 2.6880 | 2.7760 | 2.7760 | 3,200 |
Apr 09, 2024 | 2.8000 | 2.8620 | 2.7500 | 2.7500 | 2.7500 | 11,478 |
Apr 08, 2024 | 2.8500 | 2.8860 | 2.7700 | 2.7760 | 2.7760 | 8,510 |
Apr 05, 2024 | 2.7080 | 2.8840 | 2.7080 | 2.7800 | 2.7800 | 14,469 |
Apr 04, 2024 | 2.6580 | 2.7820 | 2.6160 | 2.7400 | 2.7400 | 13,320 |
Apr 03, 2024 | 2.6900 | 2.7440 | 2.6500 | 2.6500 | 2.6500 | 9,201 |
Apr 02, 2024 | 2.8100 | 2.8500 | 2.6000 | 2.6000 | 2.6000 | 16,504 |
Mar 28, 2024 | 2.8250 | 2.9150 | 2.8250 | 2.8500 | 2.8500 | 9,063 |
Mar 27, 2024 | 2.7750 | 2.8250 | 2.7000 | 2.7900 | 2.7900 | 22,443 |
Mar 26, 2024 | 2.9250 | 2.9900 | 2.7200 | 2.7500 | 2.7500 | 21,756 |
Mar 25, 2024 | 2.8400 | 2.9450 | 2.8000 | 2.8750 | 2.8750 | 25,386 |
Mar 22, 2024 | 2.8300 | 2.8700 | 2.7800 | 2.7950 | 2.7950 | 9,882 |
Mar 21, 2024 | 2.6400 | 2.8300 | 2.6400 | 2.7800 | 2.7800 | 11,880 |
Mar 20, 2024 | 2.8150 | 2.8450 | 2.5300 | 2.6700 | 2.6700 | 31,634 |
Mar 19, 2024 | 3.0050 | 3.0050 | 2.7150 | 2.7450 | 2.7450 | 21,911 |
Mar 18, 2024 | 3.0350 | 3.0400 | 2.9350 | 2.9350 | 2.9350 | 19,338 |
Mar 15, 2024 | 3.0250 | 3.0650 | 3.0000 | 3.0400 | 3.0400 | 14,378 |
Mar 14, 2024 | 3.0850 | 3.1150 | 3.0100 | 3.0300 | 3.0300 | 17,592 |
Mar 13, 2024 | 3.0950 | 3.1950 | 3.0500 | 3.0500 | 3.0500 | 6,237 |
Mar 12, 2024 | 3.0600 | 3.1950 | 3.0150 | 3.0800 | 3.0800 | 12,066 |
Mar 11, 2024 | 3.1050 | 3.2500 | 3.0650 | 3.0650 | 3.0650 | 12,521 |
Mar 08, 2024 | 3.0300 | 3.1900 | 3.0050 | 3.1900 | 3.1900 | 15,888 |
Mar 07, 2024 | 3.0500 | 3.0650 | 3.0000 | 3.0200 | 3.0200 | 13,560 |
Mar 06, 2024 | 3.0400 | 3.0850 | 3.0000 | 3.0550 | 3.0550 | 6,713 |
Mar 05, 2024 | 3.1350 | 3.1350 | 3.0600 | 3.0950 | 3.0950 | 11,747 |
Mar 04, 2024 | 3.2300 | 3.2300 | 3.0150 | 3.0800 | 3.0800 | 17,438 |
Mar 01, 2024 | 3.2100 | 3.2400 | 3.1200 | 3.1200 | 3.1200 | 10,365 |
Feb 29, 2024 | 3.2100 | 3.2600 | 3.1600 | 3.2400 | 3.2400 | 24,370 |
Feb 28, 2024 | 3.3350 | 3.3350 | 3.2100 | 3.2100 | 3.2100 | 5,081 |
Feb 27, 2024 | 3.1900 | 3.3650 | 3.1650 | 3.3650 | 3.3650 | 8,991 |
Feb 26, 2024 | 3.0700 | 3.1350 | 3.0350 | 3.1000 | 3.1000 | 4,671 |
Feb 23, 2024 | 3.1500 | 3.1500 | 3.0500 | 3.0700 | 3.0700 | 23,562 |
Feb 22, 2024 | 3.1500 | 3.2000 | 3.1050 | 3.1050 | 3.1050 | 7,375 |
Feb 21, 2024 | 3.1800 | 3.2300 | 3.1500 | 3.1500 | 3.1500 | 7,545 |
Feb 20, 2024 | 3.2200 | 3.2300 | 3.1350 | 3.1650 | 3.1650 | 10,933 |
Feb 19, 2024 | 3.2100 | 3.2550 | 3.1550 | 3.2150 | 3.2150 | 2,905 |
Feb 16, 2024 | 3.1850 | 3.2650 | 3.1550 | 3.2650 | 3.2650 | 9,986 |
Feb 15, 2024 | 3.2300 | 3.2700 | 3.1750 | 3.2000 | 3.2000 | 6,697 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |